649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194600,6316220750,30000,30000,30000,30000,2465
|
|
20230719,194500,6316220750,30000,30000,30000,30000,0
|
|
20230719,194400,6316220750,30000,30000,30000,30000,0
|
|
20230719,194300,6316220750,30000,30000,30000,30000,0
|
|
20230719,194200,6316220750,30000,30000,30000,30000,0
|
|
20230719,194100,6316220750,30000,30000,30000,30000,0
|
|
20230719,194000,6316220750,30000,30000,30000,30000,0
|
|
20230719,193900,6316220750,30000,30000,30000,30000,0
|
|
20230719,193800,6316220750,30000,30000,30000,30000,0
|
|
20230719,193700,6316220750,30000,30000,30000,30000,0
|
|
20230719,193600,6316220750,30000,30000,30000,30000,0
|
|
20230719,193500,6316220750,30000,30000,30000,30000,0
|
|
20230719,193400,6316220750,30000,30000,30000,30000,0
|
|
20230719,193300,6316220750,30000,30000,30000,30000,0
|
|
20230719,193200,6316220750,30000,30000,30000,30000,0
|
|
20230719,193100,6316220750,30000,30000,30000,30000,0
|
|
20230719,193000,6316220750,30000,30000,30000,30000,0
|
|
20230719,192900,6316220750,30000,30000,30000,30000,0
|
|
20230719,192800,6316220750,30000,30000,30000,30000,0
|
|
20230719,192700,6316220750,30000,30000,30000,30000,0
|
|
20230719,192600,6316220750,30000,30000,30000,30000,0
|
|
20230719,192500,6316220750,30000,30000,30000,30000,0
|
|
20230719,192400,6316220750,30000,30000,30000,30000,0
|
|
20230719,192300,6316220750,30000,30000,30000,30000,0
|
|
20230719,192200,6316220750,30000,30000,30000,30000,0
|
|
20230719,192100,6316220750,30000,30000,30000,30000,0
|
|
20230719,192000,6316220750,30000,30000,30000,30000,0
|
|
20230719,191900,6316220750,30000,30000,30000,30000,0
|
|
20230719,191800,6316220750,30000,30000,30000,30000,0
|
|
20230719,191700,6316220750,30000,30000,30000,30000,0
|
|
20230719,191600,6316220750,30000,30000,30000,30000,2465
|
|
20230719,191500,6316220750,30000,30000,30000,30000,0
|
|
20230719,191400,6316220750,30000,30000,30000,30000,0
|
|
20230719,191300,6316220750,30000,30000,30000,30000,0
|
|
20230719,191200,6316220750,30000,30000,30000,30000,0
|
|
20230719,191100,6316220750,30000,30000,30000,30000,0
|
|
20230719,191000,6316220750,30000,30000,30000,30000,0
|
|
20230719,190900,6316220750,30000,30000,30000,30000,0
|
|
20230719,190800,6316220750,30000,30000,30000,30000,0
|
|
20230719,190700,6316220750,30000,30000,30000,30000,0
|
|
20230719,190600,6316220750,30000,30000,30000,30000,0
|
|
20230719,190500,6316220750,30000,30000,30000,30000,0
|
|
20230719,190400,6316220750,30000,30000,30000,30000,0
|
|
20230719,190300,6316220750,30000,30000,30000,30000,0
|
|
20230719,190200,6316220750,30000,30000,30000,30000,0
|
|
20230719,190100,6316220750,30000,30000,30000,30000,0
|
|
20230719,190000,6316220750,30000,30000,30000,30000,0
|
|
20230719,185900,6316220750,30000,30000,30000,30000,0
|
|
20230719,185800,6316220750,30000,30000,30000,30000,0
|
|
20230719,185700,6316220750,30000,30000,30000,30000,0
|
|
20230719,185600,6316220750,30000,30000,30000,30000,0
|
|
20230719,185500,6316220750,30000,30000,30000,30000,0
|
|
20230719,185400,6316220750,30000,30000,30000,30000,0
|
|
20230719,185300,6316220750,30000,30000,30000,30000,0
|
|
20230719,185200,6316220750,30000,30000,30000,30000,0
|
|
20230719,185100,6316220750,30000,30000,30000,30000,0
|
|
20230719,185000,6316220750,30000,30000,30000,30000,0
|
|
20230719,184900,6316220750,30000,30000,30000,30000,0
|
|
20230719,184800,6316220750,30000,30000,30000,30000,0
|
|
20230719,184700,6316220750,30000,30000,30000,30000,0
|
|
20230719,184600,6316220750,30000,30000,30000,30000,2465
|
|
20230719,184500,6316220750,30000,30000,30000,30000,0
|
|
20230719,184400,6316220750,30000,30000,30000,30000,0
|
|
20230719,184300,6316220750,30000,30000,30000,30000,0
|
|
20230719,184200,6316220750,30000,30000,30000,30000,0
|
|
20230719,184100,6316220750,30000,30000,30000,30000,0
|
|
20230719,184000,6316220750,30000,30000,30000,30000,0
|
|
20230719,183900,6316220750,30000,30000,30000,30000,0
|
|
20230719,183800,6316220750,30000,30000,30000,30000,0
|
|
20230719,183700,6316220750,30000,30000,30000,30000,0
|
|
20230719,183600,6316220750,30000,30000,30000,30000,0
|
|
20230719,183500,6316220750,30000,30000,30000,30000,0
|
|
20230719,183400,6316220750,30000,30000,30000,30000,0
|
|
20230719,183300,6316220750,30000,30000,30000,30000,0
|
|
20230719,183200,6316220750,30000,30000,30000,30000,0
|
|
20230719,183100,6316220750,30000,30000,30000,30000,0
|
|
20230719,183000,6316220750,30000,30000,30000,30000,0
|
|
20230719,182900,6316220750,30000,30000,30000,30000,0
|
|
20230719,182800,6316220750,30000,30000,30000,30000,0
|
|
20230719,182700,6316220750,30000,30000,30000,30000,0
|
|
20230719,182600,6316220750,30000,30000,30000,30000,0
|
|
20230719,182500,6316220750,30000,30000,30000,30000,0
|
|
20230719,182400,6316220750,30000,30000,30000,30000,0
|
|
20230719,182300,6316220750,30000,30000,30000,30000,0
|
|
20230719,182200,6316220750,30000,30000,30000,30000,0
|
|
20230719,182100,6316220750,30000,30000,30000,30000,0
|
|
20230719,182000,6316220750,30000,30000,30000,30000,0
|
|
20230719,181900,6316220750,30000,30000,30000,30000,0
|
|
20230719,181800,6316220750,30000,30000,30000,30000,0
|
|
20230719,181700,6316220750,30000,30000,30000,30000,0
|
|
20230719,181600,6316220750,30000,30000,30000,30000,2465
|
|
20230719,181500,6316220750,30000,30000,30000,30000,0
|
|
20230719,181400,6316220750,30000,30000,30000,30000,0
|
|
20230719,181300,6316220750,30000,30000,30000,30000,0
|
|
20230719,181200,6316220750,30000,30000,30000,30000,0
|
|
20230719,181100,6316220750,30000,30000,30000,30000,0
|
|
20230719,181000,6316220750,30000,30000,30000,30000,0
|
|
20230719,180900,6316220750,30000,30000,30000,30000,0
|
|
20230719,180800,6316220750,30000,30000,30000,30000,0
|
|
20230719,180700,6316220750,30000,30000,30000,30000,0
|
|
20230719,180600,6316220750,30000,30000,30000,30000,0
|
|
20230719,180500,6316220750,30000,30000,30000,30000,0
|
|
20230719,180400,6316220750,30000,30000,30000,30000,0
|
|
20230719,180300,6316220750,30000,30000,30000,30000,0
|
|
20230719,180200,6316220750,30000,30000,30000,30000,0
|
|
20230719,180100,6316220750,30000,30000,30000,30000,0
|
|
20230719,180000,6316220750,30000,30000,30000,30000,0
|
|
20230719,175900,6316220750,30000,30000,30000,30000,0
|
|
20230719,175800,6316220750,30000,30000,30000,30000,0
|
|
20230719,175700,6316220750,30000,30000,30000,30000,0
|
|
20230719,175600,6316220750,30000,30000,30000,30000,0
|
|
20230719,175500,6316220750,30000,30000,30000,30000,0
|
|
20230719,175400,6316220750,30000,30000,30000,30000,0
|
|
20230719,175300,6316220750,30000,30000,30000,30000,0
|
|
20230719,175200,6316220750,30000,30000,30000,30000,0
|
|
20230719,175100,6316220750,30000,30000,30000,30000,0
|
|
20230719,175000,6316220750,30000,30000,30000,30000,0
|
|
20230719,174900,6316220750,30000,30000,30000,30000,0
|
|
20230719,174800,6316220750,30000,30000,30000,30000,0
|
|
20230719,174700,6316220750,30000,30000,30000,30000,0
|
|
20230719,174600,6316220750,30000,30000,30000,30000,2465
|
|
20230719,174500,6316220750,30000,30000,30000,30000,0
|
|
20230719,174400,6316220750,30000,30000,30000,30000,0
|
|
20230719,174300,6316220750,30000,30000,30000,30000,0
|
|
20230719,174200,6316220750,30000,30000,30000,30000,0
|
|
20230719,174100,6316220750,30000,30000,30000,30000,0
|
|
20230719,174000,6316220750,30000,30000,30000,30000,0
|
|
20230719,173900,6316220750,30000,30000,30000,30000,0
|
|
20230719,173800,6316220750,30000,30000,30000,30000,0
|
|
20230719,173700,6316220750,30000,30000,30000,30000,0
|
|
20230719,173600,6316220750,30000,30000,30000,30000,0
|
|
20230719,173500,6316220750,30000,30000,30000,30000,0
|
|
20230719,173400,6316220750,30000,30000,30000,30000,0
|
|
20230719,173300,6316220750,30000,30000,30000,30000,0
|
|
20230719,173200,6316220750,30000,30000,30000,30000,0
|
|
20230719,173100,6316220750,30000,30000,30000,30000,0
|
|
20230719,173000,6316220750,30000,30000,30000,30000,0
|
|
20230719,172900,6316220750,30000,30000,30000,30000,0
|
|
20230719,172800,6316220750,30000,30000,30000,30000,0
|
|
20230719,172700,6316220750,30000,30000,30000,30000,0
|
|
20230719,172600,6316220750,30000,30000,30000,30000,0
|
|
20230719,172500,6316220750,30000,30000,30000,30000,0
|
|
20230719,172400,6316220750,30000,30000,30000,30000,0
|
|
20230719,172300,6316220750,30000,30000,30000,30000,0
|
|
20230719,172200,6316220750,30000,30000,30000,30000,0
|
|
20230719,172100,6316220750,30000,30000,30000,30000,0
|
|
20230719,172000,6316220750,30000,30000,30000,30000,0
|
|
20230719,171900,6316220750,30000,30000,30000,30000,0
|
|
20230719,171800,6316220750,30000,30000,30000,30000,0
|
|
20230719,171700,6316220750,30000,30000,30000,30000,0
|
|
20230719,171600,6316220750,30000,30000,30000,30000,2465
|
|
20230719,171500,6316220750,30000,30000,30000,30000,0
|
|
20230719,171400,6316220750,30000,30000,30000,30000,0
|
|
20230719,171300,6316220750,30000,30000,30000,30000,0
|
|
20230719,171200,6316220750,30000,30000,30000,30000,0
|
|
20230719,171100,6316220750,30000,30000,30000,30000,0
|
|
20230719,171000,6316220750,30000,30000,30000,30000,0
|
|
20230719,170900,6316220750,30000,30000,30000,30000,0
|
|
20230719,170800,6316220750,30000,30000,30000,30000,0
|
|
20230719,170700,6316220750,30000,30000,30000,30000,0
|
|
20230719,170600,6316220750,30000,30000,30000,30000,0
|
|
20230719,170500,6316220750,30000,30000,30000,30000,0
|
|
20230719,170400,6316220750,30000,30000,30000,30000,0
|
|
20230719,170300,6316220750,30000,30000,30000,30000,0
|
|
20230719,170200,6316220750,30000,30000,30000,30000,0
|
|
20230719,170100,6316220750,30000,30000,30000,30000,0
|
|
20230719,170000,6316220750,30000,30000,30000,30000,0
|
|
20230719,165900,6316220750,30000,30000,30000,30000,0
|
|
20230719,165800,6316220750,30000,30000,30000,30000,0
|
|
20230719,165700,6316220750,30000,30000,30000,30000,0
|
|
20230719,165600,6316220750,30000,30000,30000,30000,0
|
|
20230719,165500,6316220750,30000,30000,30000,30000,0
|
|
20230719,165400,6316220750,30000,30000,30000,30000,0
|
|
20230719,165300,6316220750,30000,30000,30000,30000,0
|
|
20230719,165200,6316220750,30000,30000,30000,30000,0
|
|
20230719,165100,6316220750,30000,30000,30000,30000,0
|
|
20230719,165000,6316220750,30000,30000,30000,30000,0
|
|
20230719,164900,6316220750,30000,30000,30000,30000,0
|
|
20230719,164800,6316220750,30000,30000,30000,30000,0
|
|
20230719,164700,6316220750,30000,30000,30000,30000,0
|
|
20230719,164600,6316220750,30000,30000,30000,30000,2465
|
|
20230719,164500,6316220750,30000,30000,30000,30000,0
|
|
20230719,164400,6316220750,30000,30000,30000,30000,0
|
|
20230719,164300,6316220750,30000,30000,30000,30000,0
|
|
20230719,164200,6316220750,30000,30000,30000,30000,0
|
|
20230719,164100,6316220750,30000,30000,30000,30000,0
|
|
20230719,164000,6316220750,30000,30000,30000,30000,0
|
|
20230719,163900,6316220750,30000,30000,30000,30000,0
|
|
20230719,163800,6316220750,30000,30000,30000,30000,0
|
|
20230719,163700,6316220750,30000,30000,30000,30000,0
|
|
20230719,163600,6316220750,30000,30000,30000,30000,0
|
|
20230719,163500,6316220750,30000,30000,30000,30000,0
|
|
20230719,163400,6316220750,30000,30000,30000,30000,0
|
|
20230719,163300,6316220750,30000,30000,30000,30000,0
|
|
20230719,163200,6316220750,30000,30000,30000,30000,0
|
|
20230719,163100,6316220750,30000,30000,30000,30000,0
|
|
20230719,163000,6316220750,30000,30000,30000,30000,0
|
|
20230719,162900,6316220750,30000,30000,30000,30000,0
|
|
20230719,162800,6316220750,30000,30000,30000,30000,0
|
|
20230719,162700,6316220750,30000,30000,30000,30000,0
|
|
20230719,162600,6316220750,30000,30000,30000,30000,0
|
|
20230719,162500,6316220750,30000,30000,30000,30000,0
|
|
20230719,162400,6316220750,30000,30000,30000,30000,0
|
|
20230719,162300,6316220750,30000,30000,30000,30000,0
|
|
20230719,162200,6316220750,30000,30000,30000,30000,0
|
|
20230719,162100,6316220750,30000,30000,30000,30000,0
|
|
20230719,162000,6316220750,30000,30000,30000,30000,0
|
|
20230719,161900,6316220750,30000,30000,30000,30000,0
|
|
20230719,161800,6316220750,30000,30000,30000,30000,0
|
|
20230719,161700,6316220750,30000,30000,30000,30000,0
|
|
20230719,161600,6316220750,30000,30000,30000,30000,2465
|
|
20230719,161500,6316220750,30000,30000,30000,30000,0
|
|
20230719,161400,6316220750,30000,30000,30000,30000,0
|
|
20230719,161300,6316220750,30000,30000,30000,30000,0
|
|
20230719,161200,6316220750,30000,30000,30000,30000,0
|
|
20230719,161100,6316220750,30000,30000,30000,30000,0
|
|
20230719,161000,6316220750,30000,30000,30000,30000,0
|
|
20230719,160900,6316220750,30000,30000,30000,30000,0
|
|
20230719,160800,6316220750,30000,30000,30000,30000,0
|
|
20230719,160700,6316220750,30000,30000,30000,30000,0
|
|
20230719,160600,6316220750,30000,30000,30000,30000,0
|
|
20230719,160500,6316220750,30000,30000,30000,30000,0
|
|
20230719,160400,6316220750,30000,30000,30000,30000,0
|
|
20230719,160300,6316220750,30000,30000,30000,30000,0
|
|
20230719,160200,6316220750,30000,30000,30000,30000,0
|
|
20230719,160100,6316220750,30000,30000,30000,30000,0
|
|
20230719,160000,6316220750,30000,30000,30000,30000,0
|
|
20230719,155900,6316220750,30000,30000,30000,30000,0
|
|
20230719,155800,6316220750,30000,30000,30000,30000,0
|
|
20230719,155700,6316220750,30000,30000,30000,30000,0
|
|
20230719,155600,6316220750,30000,30000,30000,30000,0
|
|
20230719,155500,6316220750,30000,30000,30000,30000,0
|
|
20230719,155400,6316220750,30000,30000,30000,30000,0
|
|
20230719,155300,6316220750,30000,30000,30000,30000,0
|
|
20230719,155200,6316220750,30000,30000,30000,30000,0
|
|
20230719,155100,6316220750,30000,30000,30000,30000,0
|
|
20230719,155000,6316220750,30000,30000,30000,30000,0
|
|
20230719,154900,6316220750,30000,30000,30000,30000,0
|
|
20230719,154800,6316220750,30000,30000,30000,30000,0
|
|
20230719,154700,6316220750,30000,30000,30000,30000,0
|
|
20230719,154600,6316220750,30000,30000,30000,30000,2465
|
|
20230719,154500,6316220750,30000,30000,30000,30000,0
|
|
20230719,154400,6316220750,30000,30000,30000,30000,0
|
|
20230719,154300,6316220750,30000,30000,30000,30000,0
|
|
20230719,154200,6316220750,30000,30000,30000,30000,0
|
|
20230719,154100,6316220750,30000,30000,30000,30000,0
|
|
20230719,154000,6316220750,30000,30000,30000,30000,0
|
|
20230719,153900,6316220750,30000,30000,30000,30000,0
|
|
20230719,153800,6316220750,30000,30000,30000,30000,0
|
|
20230719,153700,6316220750,30000,30000,30000,30000,0
|
|
20230719,153600,6316220750,30000,30000,30000,30000,0
|
|
20230719,153500,6316220750,30000,30000,30000,30000,0
|
|
20230719,153400,6316220750,30000,30000,30000,30000,0
|
|
20230719,153300,6316220750,30000,30000,30000,30000,0
|
|
20230719,153200,6316220750,30000,30000,30000,30000,0
|
|
20230719,153100,6316220750,30000,30000,30000,30000,0
|
|
20230719,153000,6316220750,30000,30000,30000,30000,2465
|
|
20230719,152900,6242270750,30000,30000,30000,30000,0
|
|
20230719,152800,6242270750,30000,30000,30000,30000,0
|
|
20230719,152700,6242270750,30000,30000,30000,30000,0
|
|
20230719,152600,6242270750,30000,30000,30000,30000,0
|
|
20230719,152500,6242270750,30000,30000,30000,30000,0
|
|
20230719,152400,6242270750,30000,30000,30000,30000,0
|
|
20230719,152300,6242270750,30000,30000,30000,30000,0
|
|
20230719,152200,6242270750,30000,30000,30000,30000,0
|
|
20230719,152100,6242270750,30000,30000,30000,30000,0
|
|
20230719,152000,6242270750,30000,30000,30000,30000,0
|
|
20230719,151900,6242270750,30000,30000,30000,30000,201
|
|
20230719,151800,6236240750,30000,30000,30050,30000,728
|
|
20230719,151700,6214399800,30050,30100,30100,30000,190
|
|
20230719,151600,6208688600,30100,30100,30150,30050,766
|
|
20230719,151500,6185667550,30100,30150,30150,30100,125
|
|
20230719,151400,6181900700,30150,30100,30150,30100,123
|
|
20230719,151300,6178197050,30100,30100,30100,30100,167
|
|
20230719,151200,6173170350,30100,30100,30150,30050,270
|
|
20230719,151100,6165041400,30100,30150,30150,30100,170
|
|
20230719,151000,6159921850,30150,30150,30150,30100,145
|
|
20230719,150900,6155551150,30150,30100,30150,30050,105
|
|
20230719,150800,6152386950,30100,30100,30100,30050,1190
|
|
20230719,150700,6116568800,30100,30100,30100,30100,243
|
|
20230719,150600,6109254500,30150,30100,30150,30100,297
|
|
20230719,150500,6100306450,30150,30150,30150,30100,118
|
|
20230719,150400,6096751550,30150,30100,30150,30100,396
|
|
20230719,150300,6084831700,30100,30100,30100,30050,36
|
|
20230719,150200,6083748150,30100,30100,30100,30000,100
|
|
20230719,150100,6080742750,30100,30050,30100,30000,138
|
|
20230719,150000,6076594750,30050,30100,30100,30000,79
|
|
20230719,145900,6074219050,30100,30050,30100,30000,75
|
|
20230719,145800,6071966400,30100,30050,30100,30050,126
|
|
20230719,145700,6068178300,30050,30050,30100,30000,34
|
|
20230719,145600,6067156350,30050,30100,30100,30050,149
|
|
20230719,145500,6062673250,30100,30100,30100,30000,159
|
|
20230719,145400,6057895000,30100,30100,30100,30050,64
|
|
20230719,145300,6055968650,30100,30100,30100,30100,191
|
|
20230719,145200,6050219550,30100,30100,30150,30100,313
|
|
20230719,145100,6040794650,30150,30150,30150,30100,129
|
|
20230719,145000,6036910000,30150,30150,30150,30050,259
|
|
20230719,144900,6029106100,30150,30100,30150,30100,406
|
|
20230719,144800,6016879800,30050,30050,30100,30050,169
|
|
20230719,144700,6011800950,30050,30050,30050,30000,336
|
|
20230719,144600,6001706800,30050,30000,30050,30000,1194
|
|
20230719,144500,5965885800,30000,29900,30000,29900,2551
|
|
20230719,144400,5889501250,29900,29850,29900,29850,56
|
|
20230719,144300,5887827600,29900,29850,29900,29850,384
|
|
20230719,144200,5876364700,29850,29850,29850,29800,56
|
|
20230719,144100,5874693800,29850,29850,29850,29850,45
|
|
20230719,144000,5873350550,29850,29850,29850,29850,10
|
|
20230719,143900,5873052050,29850,29800,29850,29800,46
|
|
20230719,143800,5871679100,29800,29800,29800,29800,100
|
|
20230719,143700,5868699100,29800,29800,29800,29800,93
|
|
20230719,143600,5865927700,29750,29800,29800,29750,71
|
|
20230719,143500,5863814450,29750,29750,29750,29750,0
|
|
20230719,143400,5863814450,29750,29750,29750,29750,3
|
|
20230719,143300,5863725200,29750,29750,29750,29750,1
|
|
20230719,143200,5863695450,29800,29800,29800,29800,0
|
|
20230719,143100,5863695450,29800,29850,29850,29800,112
|
|
20230719,143000,5860357250,29850,29750,29850,29750,133
|
|
20230719,142900,5856400200,29750,29750,29750,29750,15
|
|
20230719,142800,5855953950,29700,29700,29700,29700,48
|
|
20230719,142700,5854528350,29700,29750,29750,29700,24
|
|
20230719,142600,5853815250,29750,29750,29750,29750,26
|
|
20230719,142500,5853041750,29700,29700,29700,29700,1133
|
|
20230719,142400,5819391650,29750,29750,29750,29750,4
|
|
20230719,142300,5819272650,29750,29750,29750,29750,311
|
|
20230719,142200,5810020400,29800,29850,29850,29800,48
|
|
20230719,142100,5808589950,29800,29900,29950,29800,591
|
|
20230719,142000,5790957150,29800,29850,29850,29800,1029
|
|
20230719,141900,5760291550,29800,29800,29800,29800,0
|
|
20230719,141800,5760291550,29800,29800,29800,29800,4
|
|
20230719,141700,5760172350,29800,29800,29800,29800,10
|
|
20230719,141600,5759874350,29800,29800,29950,29800,2094
|
|
20230719,141500,5697452450,29800,29800,29800,29800,344
|
|
20230719,141400,5687201250,29850,29900,29900,29850,1053
|
|
20230719,141300,5655765100,29900,29900,29900,29900,103
|
|
20230719,141200,5652685400,29900,29900,29900,29900,204
|
|
20230719,141100,5646585800,29900,29950,29950,29900,32
|
|
20230719,141000,5645627450,29900,29900,29900,29900,0
|
|
20230719,140900,5645627450,29900,29900,29900,29900,42
|
|
20230719,140800,5644371650,29900,29900,29900,29900,9
|
|
20230719,140700,5644102550,29850,29850,29850,29850,0
|
|
20230719,140600,5644102550,29850,29900,29900,29850,18
|
|
20230719,140500,5643564600,29900,29950,29950,29900,7
|
|
20230719,140400,5643355000,29950,29950,29950,29950,5
|
|
20230719,140300,5643205250,29900,29900,29950,29900,32
|
|
20230719,140200,5642247600,29950,29950,29950,29950,50
|
|
20230719,140100,5640750100,29900,29900,29900,29900,351
|
|
20230719,140000,5630255200,29900,29900,29900,29900,50
|
|
20230719,135900,5628760200,29850,29800,29850,29800,162
|
|
20230719,135800,5623928750,29850,29850,29850,29850,10
|
|
20230719,135700,5623630250,29850,29900,29900,29800,118
|
|
20230719,135600,5620107400,29900,29850,29900,29850,44
|
|
20230719,135500,5618793850,29850,29800,29900,29800,10
|
|
20230719,135400,5618495200,29800,29800,29800,29800,0
|
|
20230719,135300,5618495200,29800,29850,29850,29750,1503
|
|
20230719,135200,5573748200,29850,29800,29850,29800,73
|
|
20230719,135100,5571569400,29800,29800,29800,29800,80
|
|
20230719,135000,5569185400,29800,29750,29800,29750,87
|
|
20230719,134900,5566592900,29800,29800,29800,29800,1
|
|
20230719,134800,5566563100,29750,29750,29750,29700,449
|
|
20230719,134700,5553205400,29750,29700,29750,29700,86
|
|
20230719,134600,5550647450,29700,29700,29700,29700,25
|
|
20230719,134500,5549904950,29700,29750,29750,29700,278
|
|
20230719,134400,5541634500,29750,29750,29750,29750,25
|
|
20230719,134300,5540890750,29700,29700,29700,29700,0
|
|
20230719,134200,5540890750,29700,29750,29750,29700,23
|
|
20230719,134100,5540206550,29750,29700,29750,29700,197
|
|
20230719,134000,5534346300,29700,29700,29700,29700,787
|
|
20230719,133900,5510972400,29650,29700,29700,29650,45
|
|
20230719,133800,5509636150,29700,29700,29700,29650,343
|
|
20230719,133700,5499450150,29700,29700,29700,29700,20
|
|
20230719,133600,5498856150,29700,29700,29700,29700,77
|
|
20230719,133500,5496569250,29700,29750,29750,29700,56
|
|
20230719,133400,5494903550,29750,29650,29750,29650,1175
|
|
20230719,133300,5460017650,29700,29700,29750,29650,4989
|
|
20230719,133200,5311834900,29750,29750,29750,29750,68
|
|
20230719,133100,5309811900,29750,29750,29750,29750,7
|
|
20230719,133000,5309603650,29750,29750,29750,29750,0
|
|
20230719,132900,5309603650,29750,29750,29750,29700,165
|
|
20230719,132800,5304694950,29800,29750,29800,29750,54
|
|
20230719,132700,5303085950,29750,29750,29750,29750,237
|
|
20230719,132600,5296035200,29750,29750,29750,29750,2
|
|
20230719,132500,5295975700,29750,29800,29800,29750,23
|
|
20230719,132400,5295290450,29750,29750,29750,29750,20
|
|
20230719,132300,5294695450,29750,29800,29800,29750,82
|
|
20230719,132200,5292253950,29750,29750,29750,29750,516
|
|
20230719,132100,5276902950,29750,29750,29750,29750,38
|
|
20230719,132000,5275772450,29750,29750,29750,29700,73
|
|
20230719,131900,5273601950,29750,29750,29750,29750,655
|
|
20230719,131800,5254115700,29750,29750,29750,29750,170
|
|
20230719,131700,5249058200,29800,29800,29800,29800,8
|
|
20230719,131600,5248819800,29700,29800,29800,29700,29
|
|
20230719,131500,5247958300,29800,29800,29800,29800,1
|
|
20230719,131400,5247928500,29750,29700,29750,29700,30
|
|
20230719,131300,5247036800,29700,29700,29700,29700,1
|
|
20230719,131200,5247007100,29700,29750,29750,29700,8
|
|
20230719,131100,5246769450,29750,29800,29800,29700,74
|
|
20230719,131000,5244564650,29750,29700,29800,29700,57
|
|
20230719,130900,5242869150,29750,29750,29750,29750,142
|
|
20230719,130800,5238644650,29750,29750,29750,29750,22
|
|
20230719,130700,5237990150,29750,29750,29750,29750,59
|
|
20230719,130600,5236234900,29750,29750,29750,29750,67
|
|
20230719,130500,5234241650,29750,29750,29800,29750,321
|
|
20230719,130400,5224691850,29800,29800,29800,29700,166
|
|
20230719,130300,5219754800,29800,29750,29800,29750,37
|
|
20230719,130200,5218653300,29750,29750,29750,29750,0
|
|
20230719,130100,5218653300,29750,29800,29800,29750,181
|
|
20230719,130000,5213262000,29650,29800,29800,29650,202
|
|
20230719,125900,5207272550,29700,29700,29800,29700,278
|
|
20230719,125800,5199001900,29700,29650,29700,29650,44
|
|
20230719,125700,5197695600,29700,29650,29750,29650,99
|
|
20230719,125600,5194757700,29650,29700,29750,29650,122
|
|
20230719,125500,5191134850,29750,29650,29750,29650,126
|
|
20230719,125400,5187392750,29700,29700,29700,29650,353
|
|
20230719,125300,5176924350,29700,29750,29750,29700,16
|
|
20230719,125200,5176448400,29700,29700,29700,29700,2753
|
|
20230719,125100,5094684300,29700,29750,29850,29700,305
|
|
20230719,125000,5085612850,29750,29750,29750,29750,0
|
|
20230719,124900,5085612850,29750,29750,29750,29750,0
|
|
20230719,124800,5085612850,29750,29800,29800,29750,114
|
|
20230719,124700,5082215900,29800,29750,29800,29750,124
|
|
20230719,124600,5078521900,29750,29750,29750,29750,50
|
|
20230719,124500,5077034400,29700,29700,29700,29700,71
|
|
20230719,124400,5074925700,29750,29750,29750,29750,0
|
|
20230719,124300,5074925700,29750,29750,29750,29750,1
|
|
20230719,124200,5074895950,29750,29750,29750,29750,2
|
|
20230719,124100,5074836450,29750,29750,29750,29750,81
|
|
20230719,124000,5072426700,29750,29750,29750,29750,96
|
|
20230719,123900,5069570700,29800,29850,29850,29800,19
|
|
20230719,123800,5069003650,29850,29850,29850,29850,3
|
|
20230719,123700,5068914100,29850,29850,29850,29850,30
|
|
20230719,123600,5068018600,29850,29850,29850,29850,13
|
|
20230719,123500,5067630550,29750,29700,29800,29700,125
|
|
20230719,123400,5063915900,29700,29900,29900,29700,3077
|
|
20230719,123300,4972374250,29900,29800,29900,29800,31
|
|
20230719,123200,4971449450,29800,29800,29800,29750,36
|
|
20230719,123100,4970377300,29800,29900,29900,29800,28
|
|
20230719,123000,4969542600,29800,29800,29800,29800,388
|
|
20230719,122900,4957980200,29800,29850,29850,29800,32
|
|
20230719,122800,4957026250,29800,29800,29800,29800,113
|
|
20230719,122700,4953658850,29800,29900,29900,29800,13
|
|
20230719,122600,4953270900,29900,29900,29900,29900,500
|
|
20230719,122500,4938320900,29900,29800,29900,29800,103
|
|
20230719,122400,4935241300,29800,29850,29900,29800,116
|
|
20230719,122300,4931779200,29850,29850,29850,29850,261
|
|
20230719,122200,4923988350,29750,29800,29800,29750,56
|
|
20230719,122100,4922319700,29800,29800,29800,29800,183
|
|
20230719,122000,4916866300,29800,29750,29800,29750,16
|
|
20230719,121900,4916390150,29800,29800,29800,29800,53
|
|
20230719,121800,4914810750,29800,29800,29800,29800,40
|
|
20230719,121700,4913618750,29800,29800,29800,29750,46
|
|
20230719,121600,4912248600,29750,29750,29750,29750,104
|
|
20230719,121500,4909154600,29800,29850,29900,29800,294
|
|
20230719,121400,4900392300,29850,29850,29850,29850,58
|
|
20230719,121300,4898661000,29850,29900,29900,29850,38
|
|
20230719,121200,4897526250,29850,29900,29900,29800,70
|
|
20230719,121100,4895436150,29850,29800,29850,29800,51
|
|
20230719,121000,4893916050,29800,29800,29850,29750,981
|
|
20230719,120900,4864680350,29800,29800,29800,29800,13
|
|
20230719,120800,4864292950,29800,29800,29800,29800,10
|
|
20230719,120700,4863994950,29800,29750,29800,29700,136
|
|
20230719,120600,4859945950,29750,29750,29750,29750,90
|
|
20230719,120500,4857268450,29750,29800,29800,29750,14
|
|
20230719,120400,4856851900,29750,29750,29750,29750,201
|
|
20230719,120300,4850872150,29750,29750,29750,29750,1
|
|
20230719,120200,4850842400,29750,29800,29800,29750,41
|
|
20230719,120100,4849622100,29800,29750,29800,29750,130
|
|
20230719,120000,4845754100,29700,29750,29750,29700,21
|
|
20230719,115900,4845130350,29750,29750,29750,29750,0
|
|
20230719,115800,4845130350,29750,29750,29750,29750,10
|
|
20230719,115700,4844832850,29700,29750,29750,29700,42
|
|
20230719,115600,4843584950,29800,29800,29800,29700,106
|
|
20230719,115500,4840433950,29700,29800,29800,29700,217
|
|
20230719,115400,4833968700,29800,29800,29800,29800,3
|
|
20230719,115300,4833879300,29700,29700,29800,29650,79
|
|
20230719,115200,4831535950,29650,29700,29800,29650,156
|
|
20230719,115100,4826902800,29700,29650,29750,29650,71
|
|
20230719,115000,4824796800,29650,29650,29750,29650,540
|
|
20230719,114900,4808768350,29700,29750,29750,29700,11
|
|
20230719,114800,4808441500,29700,29700,29700,29650,1265
|
|
20230719,114700,4770929600,29650,29750,29750,29650,296
|
|
20230719,114600,4762138700,29700,29700,29700,29700,82
|
|
20230719,114500,4759703300,29700,29700,29700,29700,608
|
|
20230719,114400,4741645700,29650,29700,29700,29650,480
|
|
20230719,114300,4727391700,29650,29750,29750,29650,1093
|
|
20230719,114200,4694926650,29750,29700,29750,29700,276
|
|
20230719,114100,4686728450,29700,29800,29800,29650,992
|
|
20230719,114000,4657265200,29900,29900,29900,29700,1479
|
|
20230719,113900,4613323800,29900,29800,29900,29750,71
|
|
20230719,113800,4611210450,29850,29900,29900,29850,3
|
|
20230719,113700,4611120850,29900,29750,29900,29750,1935
|
|
20230719,113600,4553456000,29750,29850,29850,29750,4088
|
|
20230719,113500,4431689600,29950,29850,29950,29800,210
|
|
20230719,113400,4425422450,29900,29950,29950,29900,608
|
|
20230719,113300,4407218000,29950,29750,29950,29750,98
|
|
20230719,113200,4404298700,29750,29750,29800,29750,517
|
|
20230719,113100,4388915450,29800,29800,29800,29800,2
|
|
20230719,113000,4388855850,29800,29850,29900,29800,81
|
|
20230719,112900,4386440350,29800,29800,29850,29750,211
|
|
20230719,112800,4380149050,29750,29800,29800,29750,278
|
|
20230719,112700,4371874050,29850,29800,29850,29800,18
|
|
20230719,112600,4371337550,29800,29750,29800,29750,132
|
|
20230719,112500,4367408950,29750,29750,29750,29750,30
|
|
20230719,112400,4366516450,29750,29900,29900,29750,566
|
|
20230719,112300,4349670700,29900,29800,29900,29800,92
|
|
20230719,112200,4346920100,29800,29800,29800,29800,0
|
|
20230719,112100,4346920100,29800,29900,29900,29800,96
|
|
20230719,112000,4344049800,29900,29900,29900,29900,88
|
|
20230719,111900,4341418600,29900,29900,30000,29700,451
|
|
20230719,111800,4327963150,29700,29850,30000,29700,3673
|
|
20230719,111700,4218682750,29850,29750,29900,29700,1459
|
|
20230719,111600,4175209150,29750,29800,29800,29750,1530
|
|
20230719,111500,4129649150,29800,29850,29850,29800,1288
|
|
20230719,111400,4091250050,29850,29850,29850,29800,106
|
|
20230719,111300,4088086700,29850,29900,29900,29850,62
|
|
20230719,111200,4086235950,29900,29850,29900,29850,224
|
|
20230719,111100,4079540450,29750,29900,29900,29700,905
|
|
20230719,111000,4052616300,29900,29800,29900,29650,827
|
|
20230719,110900,4027950850,29750,29700,29750,29700,1004
|
|
20230719,110800,3998091300,29650,29700,29700,29650,1562
|
|
20230719,110700,3951777950,29800,29700,29800,29650,1031
|
|
20230719,110600,3921166850,29700,29800,29800,29700,662
|
|
20230719,110500,3901473150,29700,29750,29800,29700,1244
|
|
20230719,110400,3864514000,29700,29800,29900,29700,3801
|
|
20230719,110300,3751387050,29800,29900,29900,29800,523
|
|
20230719,110200,3735778600,29850,29800,29850,29800,502
|
|
20230719,110100,3720818900,29850,29900,29900,29800,183
|
|
20230719,110000,3715362000,29850,29900,29900,29800,564
|
|
20230719,105900,3698543050,29850,29850,29900,29850,753
|
|
20230719,105800,3676064450,29900,29900,29950,29850,2872
|
|
20230719,105700,3590200650,29900,29950,29950,29900,553
|
|
20230719,105600,3573658650,29900,30000,30000,29900,717
|
|
20230719,105500,3552186800,30000,29900,30000,29900,187
|
|
20230719,105400,3546588150,29950,30000,30000,29950,2194
|
|
20230719,105300,3480877800,30000,30000,30000,29950,612
|
|
20230719,105200,3462527800,30050,30050,30100,30050,54
|
|
20230719,105100,3460904850,30050,29950,30150,29950,4608
|
|
20230719,105000,3322665100,29950,30000,30000,29950,566
|
|
20230719,104900,3305713050,29950,30000,30200,29950,1158
|
|
20230719,104800,3270946950,30050,29950,30300,29950,5672
|
|
20230719,104700,3100736300,30000,30050,30050,29900,2667
|
|
20230719,104600,3020740200,30050,30150,30150,30050,1196
|
|
20230719,104500,2984774900,30150,30150,30200,30050,1623
|
|
20230719,104400,2935954200,30150,30150,30200,30100,335
|
|
20230719,104300,2925854250,30150,30350,30350,30150,5489
|
|
20230719,104200,2759963600,30350,30300,30350,30300,23
|
|
20230719,104100,2759266450,30300,30350,30350,30300,2322
|
|
20230719,104000,2688894450,30400,30350,30400,30350,1455
|
|
20230719,103900,2644733800,30450,30400,30450,30350,1115
|
|
20230719,103800,2610847950,30450,30400,30450,30400,10
|
|
20230719,103700,2610543700,30400,30400,30400,30400,18
|
|
20230719,103600,2609996500,30400,30400,30400,30400,46
|
|
20230719,103500,2608598100,30400,30450,30450,30400,255
|
|
20230719,103400,2600845100,30450,30400,30450,30400,11
|
|
20230719,103300,2600510650,30400,30400,30400,30400,7
|
|
20230719,103200,2600297850,30400,30400,30400,30400,135
|
|
20230719,103100,2596193850,30400,30400,30400,30400,20
|
|
20230719,103000,2595585850,30450,30400,30450,30400,212
|
|
20230719,102900,2589141000,30400,30450,30450,30400,129
|
|
20230719,102800,2585217300,30450,30400,30450,30400,85
|
|
20230719,102700,2582631600,30400,30350,30400,30350,366
|
|
20230719,102600,2571515050,30400,30450,30450,30400,1409
|
|
20230719,102500,2528679850,30450,30450,30450,30400,583
|
|
20230719,102400,2510928450,30500,30500,30500,30500,152
|
|
20230719,102300,2506292450,30550,30550,30550,30550,0
|
|
20230719,102200,2506292450,30550,30550,30550,30550,1
|
|
20230719,102100,2506261900,30500,30500,30500,30500,16
|
|
20230719,102000,2505773900,30500,30550,30550,30500,171
|
|
20230719,101900,2500551450,30550,30650,30650,30550,4
|
|
20230719,101800,2500429150,30650,30650,30650,30650,1006
|
|
20230719,101700,2469595250,30650,30600,30650,30550,283
|
|
20230719,101600,2460943050,30600,30550,30600,30550,569
|
|
20230719,101500,2443555000,30550,30550,30550,30550,89
|
|
20230719,101400,2440836050,30550,30500,30550,30500,307
|
|
20230719,101300,2431467400,30500,30450,30500,30450,96
|
|
20230719,101200,2428541700,30450,30450,30450,30450,4
|
|
20230719,101100,2428419900,30450,30450,30450,30450,89
|
|
20230719,101000,2425709850,30450,30500,30500,30450,20
|
|
20230719,100900,2425100800,30450,30550,30550,30450,153
|
|
20230719,100800,2420435750,30550,30500,30550,30500,8
|
|
20230719,100700,2420191400,30350,30400,30400,30350,790
|
|
20230719,100600,2396202450,30350,30550,30550,30350,195
|
|
20230719,100500,2390277500,30550,30550,30550,30350,68
|
|
20230719,100400,2388207100,30550,30300,30550,30300,876
|
|
20230719,100300,2361622250,30300,30450,30450,30300,1684
|
|
20230719,100200,2310505600,30500,30600,30600,30500,472
|
|
20230719,100100,2296107600,30600,30600,30600,30600,53
|
|
20230719,100000,2294485800,30500,30550,30550,30500,30
|
|
20230719,095900,2293569600,30550,30500,30550,30500,90
|
|
20230719,095800,2290823300,30550,30550,30550,30500,256
|
|
20230719,095700,2283005000,30500,30500,30500,30500,145
|
|
20230719,095600,2278582500,30500,30550,30550,30500,169
|
|
20230719,095500,2273427100,30550,30550,30550,30550,14
|
|
20230719,095400,2272999400,30550,30600,30600,30550,121
|
|
20230719,095300,2269298450,30600,30450,30600,30350,232
|
|
20230719,095200,2262226600,30450,30350,30450,30300,1687
|
|
20230719,095100,2210952200,30300,30450,30450,30300,6309
|
|
20230719,095000,2019429350,30450,30500,30550,30400,1323
|
|
20230719,094900,1979135250,30550,30450,30650,30450,899
|
|
20230719,094800,1951740050,30450,30600,30650,30450,2311
|
|
20230719,094700,1881051200,30450,30600,30600,30450,10635
|
|
20230719,094600,1556524300,30600,30600,30650,30600,485
|
|
20230719,094500,1541683200,30600,30550,30600,30550,812
|
|
20230719,094400,1516870050,30550,30600,30700,30550,2425
|
|
20230719,094300,1442773250,30600,30650,30650,30600,1508
|
|
20230719,094200,1396606250,30700,30850,30850,30650,1539
|
|
20230719,094100,1349405900,30850,30850,30850,30650,3413
|
|
20230719,094000,1244455750,30850,30900,30900,30850,592
|
|
20230719,093900,1226178100,30900,31000,31000,30900,1767
|
|
20230719,093800,1171486100,31100,31000,31100,31000,61
|
|
20230719,093700,1169595000,31000,31000,31000,31000,51
|
|
20230719,093600,1168014000,31100,31000,31100,31000,92
|
|
20230719,093500,1165159600,31100,31000,31100,30950,184
|
|
20230719,093400,1159445450,30950,31100,31100,30950,674
|
|
20230719,093300,1138537800,31100,31200,31200,31100,477
|
|
20230719,093200,1123676350,31200,31150,31250,31150,552
|
|
20230719,093100,1106456000,31150,31100,31150,31100,277
|
|
20230719,093000,1097830200,31000,31000,31100,31000,1633
|
|
20230719,092900,1047129350,31000,31000,31000,31000,349
|
|
20230719,092800,1036310350,31000,31000,31000,31000,475
|
|
20230719,092700,1021585350,31000,31000,31050,31000,392
|
|
20230719,092600,1009426900,30950,30950,30950,30950,292
|
|
20230719,092500,1000389500,30950,31000,31000,30950,1292
|
|
20230719,092400,960351500,31000,31000,31000,31000,1258
|
|
20230719,092300,921353500,31050,31050,31100,31050,1699
|
|
20230719,092200,868591650,31050,31000,31050,30950,471
|
|
20230719,092100,853999150,31000,31000,31000,30950,442
|
|
20230719,092000,840308800,31050,31000,31050,31000,222
|
|
20230719,091900,833415950,31000,31000,31000,31000,507
|
|
20230719,091800,817698950,31100,31100,31100,31000,717
|
|
20230719,091700,795467650,31100,31200,31300,31100,1015
|
|
20230719,091600,763839050,31150,31100,31150,31100,821
|
|
20230719,091500,738269000,31150,30700,31200,30700,1699
|
|
20230719,091400,685475600,30700,30800,30900,30650,2771
|
|
20230719,091300,600449000,30800,30800,30800,30750,756
|
|
20230719,091200,577197050,30800,30800,30800,30800,619
|
|
20230719,091100,558131850,30800,30850,30950,30800,327
|
|
20230719,091000,548053050,30850,30850,30850,30850,426
|
|
20230719,090900,534910950,30850,31050,31100,30850,1448
|
|
20230719,090800,490069000,31000,31000,31100,31000,355
|
|
20230719,090700,479063900,31000,31000,31000,31000,658
|
|
20230719,090600,458665900,31000,30950,31000,30950,310
|
|
20230719,090500,449066400,30900,30850,30900,30800,631
|
|
20230719,090400,429592400,30850,30900,30900,30850,2065
|
|
20230719,090300,365784000,30900,31000,31000,30850,3809
|
|
20230719,090200,247787450,31100,31250,31300,31050,3514
|
|
20230719,090100,138422050,31250,31300,31300,31200,977
|
|
20230719,090000,107897650,31250,31300,31350,31250,3447
|